PT Mitra Investindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-26 | 294.00 | 296.00 | 284.00 | 290.00 | 284.24 | 12,612,200 |
| 2023-07-25 | 290.00 | 294.00 | 280.00 | 292.00 | 286.20 | 18,150,300 |
| 2023-07-24 | 286.00 | 294.00 | 280.00 | 288.00 | 282.28 | 15,197,400 |
| 2023-07-21 | 298.00 | 298.00 | 282.00 | 286.00 | 280.32 | 14,367,300 |
| 2023-07-20 | 280.00 | 294.00 | 278.00 | 294.00 | 288.16 | 24,692,500 |
| 2023-07-18 | 284.00 | 288.00 | 272.00 | 278.00 | 272.48 | 19,716,400 |
| 2023-07-17 | 270.00 | 286.00 | 268.00 | 282.00 | 276.40 | 34,344,700 |
| 2023-07-14 | 246.00 | 276.00 | 244.00 | 270.00 | 264.64 | 48,365,300 |
| 2023-07-13 | 246.00 | 248.00 | 240.00 | 246.00 | 241.11 | 8,768,600 |
| 2023-07-12 | 244.00 | 246.00 | 236.00 | 244.00 | 239.15 | 7,271,900 |
| 2023-07-11 | 234.00 | 248.00 | 232.00 | 242.00 | 237.19 | 27,973,100 |
| 2023-07-10 | 238.00 | 246.00 | 230.00 | 232.00 | 227.39 | 12,547,400 |
| 2023-07-07 | 246.00 | 248.00 | 234.00 | 236.00 | 231.31 | 6,595,700 |
| 2023-07-06 | 228.00 | 246.00 | 220.00 | 246.00 | 241.11 | 17,928,900 |
| 2023-07-05 | 224.00 | 230.00 | 218.00 | 226.00 | 221.51 | 5,297,700 |
| 2023-07-04 | 226.00 | 226.00 | 214.00 | 218.00 | 213.67 | 3,481,400 |
| 2023-07-03 | 226.00 | 236.00 | 220.00 | 224.00 | 219.55 | 6,063,400 |
| 2023-06-27 | 212.00 | 226.00 | 210.00 | 222.00 | 217.59 | 5,654,500 |
| 2023-06-26 | 204.00 | 222.00 | 192.00 | 210.00 | 205.83 | 8,324,300 |
| 2023-06-23 | 216.00 | 216.00 | 199.00 | 199.00 | 195.05 | 1,224,800 |
| 2023-06-22 | 196.00 | 214.00 | 185.00 | 206.00 | 201.91 | 8,357,300 |
| 2023-06-21 | 197.00 | 197.00 | 183.00 | 189.00 | 185.25 | 4,347,600 |
| 2023-06-20 | 175.00 | 200.00 | 167.00 | 194.00 | 190.15 | 12,861,400 |
| 2023-06-19 | 171.00 | 171.00 | 165.00 | 170.00 | 166.62 | 733,100 |
| 2023-06-16 | 161.00 | 168.00 | 161.00 | 166.00 | 162.70 | 1,824,000 |
| 2023-06-15 | 171.00 | 171.00 | 161.00 | 165.00 | 161.72 | 887,400 |
| 2023-06-14 | 166.00 | 169.00 | 160.00 | 166.00 | 162.70 | 726,500 |
| 2023-06-13 | 165.00 | 166.00 | 159.00 | 161.00 | 157.80 | 509,300 |
| 2023-06-12 | 166.00 | 166.00 | 158.00 | 160.00 | 156.82 | 318,200 |
| 2023-06-09 | 165.00 | 166.00 | 157.00 | 161.00 | 157.80 | 358,000 |
| 2023-06-08 | 164.00 | 164.00 | 157.00 | 160.00 | 156.82 | 480,900 |
| 2023-06-07 | 150.00 | 160.00 | 150.00 | 159.00 | 155.84 | 1,078,400 |
| 2023-06-06 | 157.00 | 157.00 | 150.00 | 150.00 | 147.02 | 217,000 |
| 2023-06-05 | 157.00 | 157.00 | 149.00 | 152.00 | 147.51 | 445,600 |
| 2023-05-31 | 157.00 | 157.00 | 152.00 | 152.00 | 147.51 | 265,500 |
| 2023-05-30 | 156.00 | 156.00 | 151.00 | 152.00 | 147.51 | 1,071,600 |
| 2023-05-29 | 161.00 | 162.00 | 153.00 | 156.00 | 151.39 | 550,200 |
| 2023-05-26 | 157.00 | 158.00 | 154.00 | 157.00 | 152.36 | 754,100 |
| 2023-05-25 | 154.00 | 156.00 | 152.00 | 153.00 | 148.48 | 586,100 |
| 2023-05-24 | 158.00 | 158.00 | 151.00 | 151.00 | 146.54 | 183,700 |
| 2023-05-23 | 156.00 | 156.00 | 151.00 | 151.00 | 146.54 | 652,200 |
| 2023-05-22 | 157.00 | 157.00 | 152.00 | 153.00 | 148.48 | 202,900 |
| 2023-05-19 | 161.00 | 161.00 | 152.00 | 153.00 | 148.48 | 161,800 |
| 2023-05-17 | 160.00 | 160.00 | 152.00 | 154.00 | 149.45 | 430,200 |
| 2023-05-16 | 162.00 | 162.00 | 155.00 | 155.00 | 150.42 | 163,500 |
| 2023-05-15 | 162.00 | 163.00 | 153.00 | 158.00 | 153.33 | 468,400 |
| 2023-05-12 | 161.00 | 161.00 | 157.00 | 159.00 | 154.30 | 437,200 |
| 2023-05-11 | 161.00 | 161.00 | 155.00 | 158.00 | 153.33 | 378,900 |
| 2023-05-10 | 161.00 | 161.00 | 155.00 | 157.00 | 152.36 | 361,000 |
| 2023-05-09 | 165.00 | 166.00 | 157.00 | 157.00 | 152.36 | 228,000 |
| 2023-05-08 | 164.00 | 165.00 | 156.00 | 159.00 | 154.30 | 661,000 |
| 2023-05-05 | 160.00 | 165.00 | 157.00 | 159.00 | 154.30 | 1,160,900 |
| 2023-05-04 | 166.00 | 178.00 | 160.00 | 160.00 | 155.27 | 10,057,900 |
| 2023-05-03 | 162.00 | 162.00 | 158.00 | 160.00 | 155.27 | 790,200 |
| 2023-05-02 | 166.00 | 166.00 | 151.00 | 159.00 | 154.30 | 277,100 |
| 2023-04-28 | 164.00 | 164.00 | 160.00 | 160.00 | 155.27 | 65,100 |
| 2023-04-27 | 165.00 | 165.00 | 159.00 | 161.00 | 156.24 | 448,600 |
| 2023-04-26 | 165.00 | 165.00 | 160.00 | 162.00 | 157.21 | 305,700 |
| 2023-04-18 | 164.00 | 164.00 | 154.00 | 159.00 | 154.30 | 581,100 |
| 2023-04-17 | 163.00 | 165.00 | 153.00 | 158.00 | 153.33 | 528,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-07-02 | 3.0000 IDR |
| 2023-06-06 | 1.5000 IDR |
| 2022-06-06 | 1.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.